Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.300 | 10.81 | 9.250 | 10.44 | 540,261 | +1.67(+19.04%) |
Mar 30, 2021 | 8.530 | 9.170 | 8.480 | 8.770 | 638,648 | +0.22(+2.57%) |
Mar 29, 2021 | 8.760 | 9.209 | 8.380 | 8.550 | 375,947 | -0.22(-2.51%) |
Mar 26, 2021 | 9.000 | 9.030 | 8.600 | 8.770 | 267,100 | -0.21(-2.34%) |
Mar 25, 2021 | 9.840 | 9.840 | 8.630 | 8.980 | 441,661 | -1.11(-11.00%) |
Mar 24, 2021 | 11.37 | 11.47 | 10.09 | 10.09 | 332,029 | -1.25(-11.02%) |
Mar 23, 2021 | 11.18 | 11.60 | 10.34 | 11.34 | 745,436 | +0.16(+1.43%) |
Mar 22, 2021 | 11.39 | 11.48 | 10.88 | 11.18 | 581,098 | +0.16(+1.45%) |
Mar 19, 2021 | 10.15 | 11.03 | 9.860 | 11.02 | 1,480,900 | +0.99(+9.87%) |
Mar 18, 2021 | 9.360 | 10.53 | 9.200 | 10.03 | 731,337 | +0.67(+7.16%) |
Mar 17, 2021 | 9.050 | 9.400 | 8.900 | 9.360 | 248,789 | +0.22(+2.41%) |
Mar 16, 2021 | 8.830 | 9.570 | 8.670 | 9.140 | 302,881 | +0.30(+3.39%) |
Mar 15, 2021 | 8.850 | 8.860 | 8.470 | 8.840 | 144,214 | +0.09(+1.03%) |
Mar 12, 2021 | 8.640 | 8.820 | 8.540 | 8.750 | 134,500 | +0.05(+0.57%) |
Mar 11, 2021 | 8.200 | 8.740 | 8.160 | 8.700 | 215,264 | +0.53(+6.49%) |
Mar 10, 2021 | 8.760 | 8.830 | 8.060 | 8.170 | 245,063 | -0.61(-6.95%) |
Mar 09, 2021 | 8.550 | 8.890 | 8.450 | 8.780 | 222,033 | +0.33(+3.91%) |
Mar 08, 2021 | 8.000 | 8.510 | 7.965 | 8.450 | 271,980 | +0.55(+6.96%) |
Mar 05, 2021 | 8.180 | 8.180 | 7.270 | 7.900 | 239,100 | -0.11(-1.37%) |
Mar 04, 2021 | 8.310 | 8.370 | 7.770 | 8.010 | 259,630 | -0.30(-3.61%) |
Mar 03, 2021 | 8.180 | 8.400 | 7.810 | 8.310 | 226,014 | +0.12(+1.47%) |
Mar 02, 2021 | 8.500 | 8.650 | 8.080 | 8.190 | 217,391 | -0.33(-3.87%) |
Mar 01, 2021 | 7.810 | 8.600 | 7.810 | 8.520 | 449,547 | +0.71(+9.09%) |
Feb 26, 2021 | 8.010 | 8.010 | 7.350 | 7.810 | 350,600 | -0.11(-1.39%) |
Feb 25, 2021 | 7.180 | 8.090 | 7.010 | 7.920 | 664,398 | +0.78(+10.92%) |
Feb 24, 2021 | 7.100 | 7.500 | 6.857 | 7.140 | 345,467 | +0.08(+1.13%) |
Feb 23, 2021 | 6.800 | 7.230 | 6.610 | 7.060 | 363,510 | +0.22(+3.22%) |
Feb 22, 2021 | 6.500 | 6.990 | 6.500 | 6.840 | 279,482 | +0.31(+4.75%) |
Feb 19, 2021 | 6.350 | 6.870 | 6.350 | 6.530 | 210,000 | +0.22(+3.49%) |
Feb 18, 2021 | 6.660 | 6.700 | 6.310 | 6.310 | 146,420 | -0.45(-6.66%) |
Feb 17, 2021 | 6.640 | 6.780 | 6.540 | 6.760 | 177,300 | +0.17(+2.58%) |
Feb 16, 2021 | 6.540 | 6.620 | 6.440 | 6.590 | 241,418 | +0.18(+2.81%) |
Feb 12, 2021 | 6.300 | 6.510 | 6.260 | 6.410 | 130,300 | -0.02(-0.31%) |
Feb 11, 2021 | 6.400 | 6.640 | 6.310 | 6.430 | 170,044 | +0.06(+0.94%) |
Feb 10, 2021 | 6.650 | 6.650 | 6.200 | 6.370 | 257,666 | -0.26(-3.92%) |
Feb 09, 2021 | 6.760 | 6.815 | 6.490 | 6.630 | 215,705 | -0.17(-2.50%) |
Feb 08, 2021 | 6.700 | 6.940 | 6.600 | 6.800 | 380,391 | +0.21(+3.19%) |
Feb 05, 2021 | 6.350 | 6.680 | 6.155 | 6.590 | 344,900 | -0.36(-5.18%) |
Feb 04, 2021 | 7.410 | 7.430 | 6.550 | 6.950 | 355,703 | +0.05(+0.72%) |
Feb 03, 2021 | 5.650 | 7.010 | 5.630 | 6.900 | 840,512 | +1.33(+23.88%) |
Feb 02, 2021 | 5.480 | 5.620 | 5.420 | 5.570 | 184,853 | +0.15(+2.77%) |
Feb 01, 2021 | 5.350 | 5.540 | 5.260 | 5.420 | 204,959 | +0.18(+3.44%) |
Jan 29, 2021 | 5.370 | 5.560 | 5.150 | 5.240 | 150,700 | -0.09(-1.69%) |
Jan 28, 2021 | 5.620 | 5.880 | 5.310 | 5.330 | 236,204 | -0.23(-4.14%) |
Jan 27, 2021 | 5.560 | 5.730 | 5.500 | 5.560 | 174,315 | -0.18(-3.14%) |
Jan 26, 2021 | 5.800 | 5.800 | 5.605 | 5.740 | 368,052 | -0.03(-0.52%) |
Jan 25, 2021 | 5.790 | 5.870 | 5.660 | 5.770 | 175,969 | +0.00(+0.00%) |
Jan 22, 2021 | 5.710 | 5.780 | 5.590 | 5.770 | 139,600 | +0.02(+0.35%) |
Jan 21, 2021 | 5.760 | 5.830 | 5.720 | 5.750 | 142,721 | -0.01(-0.17%) |
Jan 20, 2021 | 5.700 | 5.950 | 5.650 | 5.760 | 249,546 | +0.10(+1.77%) |
Jan 19, 2021 | 5.750 | 5.750 | 5.630 | 5.660 | 174,642 | +0.01(+0.18%) |
Jan 15, 2021 | 5.510 | 5.690 | 5.430 | 5.650 | 246,100 | +0.04(+0.71%) |
Jan 14, 2021 | 5.650 | 5.780 | 5.570 | 5.610 | 188,349 | +0.01(+0.18%) |
Jan 13, 2021 | 5.530 | 6.140 | 5.460 | 5.600 | 698,543 | +0.48(+9.37%) |
Jan 12, 2021 | 4.770 | 5.140 | 4.750 | 5.120 | 370,678 | +0.42(+8.94%) |
Jan 11, 2021 | 4.770 | 4.862 | 4.680 | 4.700 | 129,549 | -0.16(-3.29%) |
Jan 08, 2021 | 5.080 | 5.120 | 4.760 | 4.860 | 196,300 | -0.18(-3.57%) |
Jan 07, 2021 | 5.100 | 5.115 | 4.925 | 5.040 | 186,012 | +0.00(+0.00%) |
Jan 06, 2021 | 4.860 | 5.100 | 4.810 | 5.040 | 290,875 | +0.27(+5.66%) |
Jan 05, 2021 | 4.530 | 4.830 | 4.370 | 4.770 | 237,959 | +0.24(+5.30%) |